AC Energy Philippines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	7.400	7.400	7.270	7.300	6.917	3,568,700
2023-02-08	7.320	7.450	7.320	7.400	7.011	4,417,900
2023-02-07	7.480	7.480	7.270	7.320	6.936	5,140,700
2023-02-06	7.420	7.500	7.350	7.500	7.106	6,715,100
2023-02-03	7.400	7.480	7.300	7.480	7.087	15,545,100
2023-02-02	7.480	7.480	7.250	7.300	6.917	11,838,600
2023-02-01	7.080	7.500	7.060	7.500	7.106	27,104,100
2023-01-31	7.360	7.370	6.940	7.000	6.632	16,182,300
2023-01-30	7.390	7.480	7.130	7.440	7.049	24,008,000
2023-01-27	7.410	7.520	7.330	7.390	7.002	20,843,900
2023-01-26	7.500	7.520	7.370	7.400	7.011	22,334,500
2023-01-25	7.350	7.500	7.250	7.500	7.106	20,560,600
2023-01-24	7.220	7.350	7.130	7.350	6.964	23,296,000
2023-01-23	6.960	7.220	6.930	7.220	6.841	18,177,600
2023-01-20	7.030	7.070	6.900	6.960	6.595	24,981,301
2023-01-19	6.850	7.140	6.770	7.110	6.737	42,175,898
2023-01-18	6.780	7.000	6.680	6.900	6.538	31,035,000
2023-01-17	6.900	6.900	6.670	6.750	6.396	49,699,301
2023-01-16	7.220	7.330	7.040	7.040	6.670	12,362,500
2023-01-13	6.940	7.270	6.860	7.100	6.727	19,744,600
2023-01-12	7.060	7.090	6.860	6.950	6.585	42,430,898
2023-01-11	7.360	7.400	7.010	7.010	6.642	34,137,301
2023-01-10	7.600	7.620	7.300	7.300	6.917	15,393,800
2023-01-09	7.490	7.660	7.290	7.600	7.201	44,281,602
2023-01-06	7.960	8.000	7.410	7.490	7.097	41,823,301
2023-01-05	8.370	8.370	7.900	8.120	7.694	20,620,400
2023-01-04	8.000	8.400	7.990	8.370	7.930	43,583,199
2023-01-03	7.580	7.990	7.520	7.990	7.570	18,527,000
2022-12-29	7.630	7.690	7.560	7.620	7.220	19,417,400
2022-12-28	7.580	7.640	7.470	7.640	7.239	23,818,199
2022-12-27	7.560	7.620	7.380	7.580	7.182	15,106,800
2022-12-23	7.550	7.570	7.400	7.560	7.163	17,199,900
2022-12-22	7.470	7.550	7.340	7.550	7.154	28,096,000
2022-12-21	7.250	7.480	7.250	7.480	7.087	13,219,500
2022-12-20	7.100	7.300	7.100	7.300	6.917	11,209,000
2022-12-19	7.310	7.330	7.100	7.180	6.803	15,497,100
2022-12-16	7.480	7.490	7.350	7.400	7.011	55,400,301
2022-12-15	7.410	7.560	7.350	7.500	7.106	25,143,801
2022-12-14	7.250	7.460	7.190	7.460	7.068	21,157,199
2022-12-13	7.140	7.450	7.130	7.210	6.831	23,293,301
2022-12-12	7.240	7.290	7.040	7.150	6.775	19,591,699
2022-12-09	7.320	7.450	7.150	7.250	6.869	25,381,600
2022-12-07	7.590	7.590	7.260	7.450	7.059	21,151,801
2022-12-06	7.620	7.660	7.560	7.610	7.210	31,903,801
2022-12-05	7.360	7.670	7.240	7.630	7.229	24,536,900
2022-12-02	7.450	7.450	7.300	7.360	6.974	15,802,200
2022-12-01	7.150	7.450	7.110	7.450	7.059	23,477,199
2022-11-29	7.000	7.150	6.950	7.110	6.737	25,023,900
2022-11-28	7.070	7.120	7.040	7.100	6.727	7,468,000
2022-11-25	7.060	7.100	6.940	7.050	6.680	16,494,600
2022-11-24	7.180	7.180	7.030	7.110	6.737	11,164,400
2022-11-23	7.160	7.200	6.980	7.180	6.803	11,390,700
2022-11-22	7.150	7.220	7.060	7.150	6.775	14,821,600
2022-11-21	7.000	7.230	6.980	7.150	6.775	25,661,801
2022-11-18	7.010	7.050	6.860	7.000	6.632	12,764,200
2022-11-17	7.000	7.120	6.960	7.050	6.680	19,072,199
2022-11-16	6.450	7.000	6.400	7.000	6.632	17,616,900
2022-11-15	6.350	6.450	6.320	6.450	6.111	16,017,300
2022-11-14	6.320	6.390	6.320	6.340	6.007	6,707,000
2022-11-11	6.320	6.350	6.300	6.320	5.988	9,149,400

← NewerPage 16 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0500 PHP
2025-06-19	0.0500 PHP
2024-07-10	0.0500 PHP
2023-08-16	0.0400 PHP
2022-03-31	0.0600 PHP
2021-03-29	0.0600 PHP
2020-08-28	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.